Macerich Co (NY: MAC )

19.68 USD -1.08 (-5.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 19.80 19.89 18.94 19.68 3,186,081 -1.08(-5.20%)
Nov 24, 2021 21.09 21.09 20.53 20.76 2,277,192 -0.61(-2.85%)
Nov 23, 2021 21.36 21.70 21.31 21.37 2,665,122 -0.16(-0.74%)
Nov 22, 2021 21.40 21.84 21.22 21.53 1,625,556 +0.39(+1.84%)
Nov 19, 2021 21.23 21.32 20.80 21.14 1,676,930 -0.51(-2.36%)
Nov 18, 2021 21.59 21.69 21.52 21.65 2,136,739 +0.44(+2.07%)
Nov 17, 2021 20.92 21.26 20.67 21.21 1,681,989 +0.07(+0.33%)
Nov 16, 2021 20.92 21.31 20.78 21.14 1,361,986 +0.15(+0.71%)
Nov 15, 2021 21.13 21.26 20.88 20.99 1,156,329 -0.02(-0.10%)
Nov 12, 2021 21.17 21.17 20.70 21.01 1,207,007 -0.13(-0.61%)
Nov 11, 2021 20.74 21.39 20.64 21.14 1,474,702 +0.50(+2.42%)
Nov 10, 2021 21.49 20.64 20.64 2,642,189 -0.82(-3.82%)
Nov 09, 2021 21.48 21.59 20.94 21.46 2,309,394 -0.27(-1.24%)
Nov 08, 2021 22.06 22.21 21.55 21.73 4,378,172 -0.48(-2.16%)
Nov 05, 2021 22.29 22.88 22.10 22.21 4,059,726 +0.57(+2.63%)
Nov 04, 2021 21.69 22.28 21.40 21.64 3,078,500 -0.07(-0.32%)
Nov 03, 2021 19.99 22.25 19.89 21.71 5,595,023 +0.31(+1.45%)
Nov 02, 2021 19.25 21.65 19.23 21.40 11,764,695 +2.52(+13.35%)
Nov 01, 2021 18.16 18.91 18.08 18.88 4,710,212 +0.79(+4.37%)
Oct 29, 2021 17.94 18.18 17.78 18.09 3,895,485 -0.02(-0.11%)
Oct 28, 2021 17.92 18.20 17.61 18.11 1,792,343 +0.22(+1.23%)
Oct 27, 2021 18.32 18.32 17.82 17.89 2,089,101 -0.45(-2.45%)
Oct 26, 2021 18.45 18.34 1,789,656 +0.01(+0.05%)
Oct 25, 2021 18.46 18.60 18.14 18.33 2,349,883 -0.09(-0.49%)
Oct 22, 2021 18.20 18.64 18.17 18.42 1,850,761 +0.23(+1.26%)
Oct 21, 2021 18.65 18.84 18.12 18.19 2,051,419 -0.52(-2.78%)
Oct 20, 2021 17.98 18.72 17.95 18.71 2,508,873 +0.65(+3.60%)
Oct 19, 2021 18.36 18.42 18.00 18.06 2,254,507 -0.09(-0.50%)
Oct 18, 2021 17.59 18.16 17.56 18.15 2,338,955 +0.45(+2.54%)
Oct 15, 2021 18.00 18.20 17.59 17.70 2,181,232 -0.05(-0.28%)
Oct 14, 2021 17.78 17.66 17.53 17.75 1,468,247 +0.09(+0.51%)
Oct 13, 2021 17.16 17.69 17.02 17.66 1,778,051 +0.37(+2.14%)
Oct 12, 2021 17.36 17.49 17.14 17.29 1,760,480 -0.17(-0.97%)
Oct 11, 2021 17.60 17.75 17.41 17.46 885,950 -0.05(-0.29%)
Oct 08, 2021 17.67 18.05 17.51 17.51 2,552,834 -0.21(-1.19%)
Oct 07, 2021 17.28 17.72 17.22 17.72 2,630,301 +0.57(+3.32%)
Oct 06, 2021 16.67 17.16 16.53 17.15 1,959,838 +0.19(+1.12%)
Oct 05, 2021 17.20 17.25 16.94 16.96 1,834,008 -0.18(-1.05%)
Oct 04, 2021 17.49 17.69 17.10 17.14 2,129,410 -0.27(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.